| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2022 | CNY | 135.1 | 135.59 | 132.63 | 134.03 | 134.03 | -2.42 (-1.77%) | 559,404 |
| 17 Feb 2022 | CNY | 135.17 | 139.8 | 133 | 136.45 | 136.45 | +1.3 (+0.96%) | 819,964 |
| 16 Feb 2022 | CNY | 135 | 136.22 | 133.28 | 135.15 | 135.15 | +0.94 (+0.70%) | 609,631 |
| 15 Feb 2022 | CNY | 129.28 | 136.5 | 127.59 | 134.21 | 134.21 | +5.8 (+4.52%) | 970,816 |
| 14 Feb 2022 | CNY | 127 | 129.9 | 126.68 | 128.41 | 128.41 | -0.96 (-0.74%) | 497,781 |
| 11 Feb 2022 | CNY | 133 | 133.45 | 129.28 | 129.37 | 129.37 | -4.48 (-3.35%) | 610,012 |
| 10 Feb 2022 | CNY | 135.62 | 138.76 | 133.16 | 133.85 | 133.85 | -1.45 (-1.07%) | 657,394 |
| 9 Feb 2022 | CNY | 131.98 | 135.32 | 131.02 | 135.3 | 135.3 | +3.59 (+2.73%) | 583,537 |
| 8 Feb 2022 | CNY | 133.7 | 134.87 | 129 | 131.71 | 131.71 | -2.52 (-1.88%) | 624,552 |
| 7 Feb 2022 | CNY | 131.49 | 135.3 | 130.48 | 134.23 | 134.23 | +4.69 (+3.62%) | 771,882 |
| 28 Jan 2022 | CNY | 133.57 | 134.19 | 128.86 | 129.54 | 129.54 | -2.72 (-2.06%) | 792,617 |
| 27 Jan 2022 | CNY | 136.19 | 136.99 | 131.47 | 132.26 | 132.26 | -3.94 (-2.89%) | 753,933 |
| 26 Jan 2022 | CNY | 136 | 136.99 | 132.7 | 136.2 | 136.2 | +1.19 (+0.88%) | 892,658 |
| 25 Jan 2022 | CNY | 132.65 | 138.81 | 132.65 | 135.01 | 135.01 | +0.29 (+0.22%) | 1,464,822 |
| 24 Jan 2022 | CNY | 138.66 | 145 | 133.6 | 134.72 | 134.72 | -30.68 (-18.55%) | 2,953,981 |
| 21 Jan 2022 | CNY | 163.5 | 165.55 | 162.02 | 165.4 | 165.4 | +1.04 (+0.63%) | 586,177 |
| 20 Jan 2022 | CNY | 170.49 | 171.98 | 164.01 | 164.36 | 164.36 | -6.16 (-3.61%) | 820,212 |
| 19 Jan 2022 | CNY | 171.33 | 174.33 | 169.06 | 170.52 | 170.52 | -2.85 (-1.64%) | 690,251 |
| 18 Jan 2022 | CNY | 174.4 | 181 | 172.74 | 173.37 | 173.37 | -0.94 (-0.54%) | 1,325,679 |
| 17 Jan 2022 | CNY | 173 | 175.5 | 171.2 | 174.31 | 174.31 | +0.65 (+0.37%) | 843,315 |
| 14 Jan 2022 | CNY | 169.38 | 178.2 | 166 | 173.66 | 173.66 | +5.5 (+3.27%) | 1,263,956 |
| 13 Jan 2022 | CNY | 173.9 | 173.9 | 168.09 | 168.16 | 168.16 | -5.51 (-3.17%) | 773,480 |
| 12 Jan 2022 | CNY | 171.4 | 174.91 | 169.14 | 173.67 | 173.67 | +2.95 (+1.73%) | 897,796 |
| 11 Jan 2022 | CNY | 175.5 | 175.5 | 170.05 | 170.72 | 170.72 | -4.83 (-2.75%) | 701,489 |
| 10 Jan 2022 | CNY | 171.58 | 176.8 | 168 | 175.55 | 175.55 | +4.5 (+2.63%) | 1,019,537 |
| 7 Jan 2022 | CNY | 171.41 | 173.96 | 168.95 | 171.05 | 171.05 | -0.62 (-0.36%) | 610,040 |
| 6 Jan 2022 | CNY | 170.78 | 173.99 | 166.26 | 171.67 | 171.67 | +0.33 (+0.19%) | 844,844 |
| 5 Jan 2022 | CNY | 171.66 | 172.96 | 167.5 | 171.34 | 171.34 | -1.22 (-0.71%) | 1,059,318 |
| 4 Jan 2022 | CNY | 183.28 | 184.98 | 171.3 | 172.56 | 172.56 | -14.64 (-7.82%) | 2,174,370 |
| 31 Dec 2021 | CNY | 185.98 | 189.2 | 184.35 | 187.2 | 187.2 | +0.85 (+0.46%) | 911,140 |
